NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18825.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18825000 | 2024-05-28 3:48PM EDT | 2024-05-29 | 42.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NDXP240530C18825000 | 2024-05-28 2:37PM EDT | 2024-05-30 | 56.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NDXP240531C18825000 | 2024-05-28 3:44PM EDT | 2024-05-31 | 98.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240603C18825000 | 2024-05-28 9:56AM EDT | 2024-06-03 | 113.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240604C18825000 | 2024-05-28 11:58AM EDT | 2024-06-04 | 156.72 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NDXP240605C18825000 | 2024-05-23 9:34AM EDT | 2024-06-05 | 212.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240606C18825000 | 2024-05-28 9:46AM EDT | 2024-06-06 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607C18825000 | 2024-05-24 11:51AM EDT | 2024-06-07 | 200.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240611C18825000 | 2024-05-24 2:25PM EDT | 2024-06-11 | 224.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240612C18825000 | 2024-05-21 11:17AM EDT | 2024-06-12 | 217.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240614C18825000 | 2024-05-28 3:41PM EDT | 2024-06-14 | 270.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C18825000 | 2024-05-28 2:39PM EDT | 2024-06-21 | 276.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NDXP240628C18825000 | 2024-05-21 1:11PM EDT | 2024-06-28 | 307.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240705C18825000 | 2024-05-28 10:49AM EDT | 2024-07-05 | 418.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240719C18825000 | 2024-05-28 11:31AM EDT | 2024-07-19 | 517.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDX240816C18825000 | 2024-05-13 3:30PM EDT | 2024-08-16 | 412.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240920C18825000 | 2024-05-10 9:45AM EDT | 2024-09-20 | 591.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18825000 | 2024-05-28 4:13PM EDT | 2024-05-29 | 27.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| NDXP240530P18825000 | 2024-05-28 3:53PM EDT | 2024-05-30 | 67.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240531P18825000 | 2024-05-28 3:44PM EDT | 2024-05-31 | 93.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| NDXP240603P18825000 | 2024-05-28 12:44PM EDT | 2024-06-03 | 90.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240605P18825000 | 2024-05-24 9:45AM EDT | 2024-06-05 | 211.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240606P18825000 | 2024-05-24 1:15PM EDT | 2024-06-06 | 155.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240607P18825000 | 2024-05-28 2:37PM EDT | 2024-06-07 | 194.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDXP240610P18825000 | 2024-05-28 10:20AM EDT | 2024-06-10 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240611P18825000 | 2024-05-28 10:48AM EDT | 2024-06-11 | 171.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| NDXP240612P18825000 | 2024-05-28 4:00PM EDT | 2024-06-12 | 177.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDXP240614P18825000 | 2024-05-24 10:38AM EDT | 2024-06-14 | 256.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| NDX240621P18825000 | 2024-05-28 3:42PM EDT | 2024-06-21 | 245.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| NDXP240712P18825000 | 2024-05-28 1:52PM EDT | 2024-07-12 | 321.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.20% |
| NDX240719P18825000 | 2024-05-28 2:47PM EDT | 2024-07-19 | 381.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| NDX240816P18825000 | 2024-05-28 4:11PM EDT | 2024-08-16 | 422.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.10% |
| NDX240920P18825000 | 2024-05-22 2:24PM EDT | 2024-09-20 | 618.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.10% |
| NDX241220P18825000 | 2024-05-07 3:33PM EDT | 2024-12-20 | 1,134.10 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.05% |
© 2024 Yahoo. All rights reserved.